We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0439947206335 | 45.46 | 47.39 | 44 | 1570425 | 45.63735034 | CS |
| 4 | -5.44 | -10.6834249804 | 50.92 | 51.24 | 44 | 1214516 | 46.8886113 | CS |
| 12 | -4.34 | -8.71136089924 | 49.82 | 51.35 | 44 | 1177777 | 47.43291481 | CS |
| 26 | 8.57 | 23.218639935 | 36.91 | 53.39 | 36.3562 | 1244573 | 46.88942163 | CS |
| 52 | 8.17 | 21.8976145805 | 37.31 | 53.39 | 31.03 | 1217994 | 43.29337926 | CS |
| 156 | -8.52 | -15.7777777778 | 54 | 65 | 31.03 | 1108280 | 47.95869221 | CS |
| 260 | -7.32 | -13.8636363636 | 52.8 | 65 | 18.16 | 932967 | 45.34787721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 45.54 | 0.66 | 1.47 | 44.08 | 45.62 | 44 | 1481941 |
| 1713912000 | 44.88 | -2.29 | -4.85 | 45.82 | 46.08 | 44.505 | 2897891 |
| 1713825600 | 47.17 | 0.78 | 1.68 | 46.55 | 47.39 | 46.14 | 1190000 |
| 1713566400 | 46.39 | 1.12 | 2.47 | 45.1 | 46.42 | 45 | 1208513 |
| 1713480000 | 45.27 | -0.13 | -0.29 | 45.46 | 45.76 | 44.9 | 1073781 |
| 1713393600 | 45.4 | 0.06 | 0.13 | 45.7 | 45.925 | 45.28 | 650148 |
| 1713307200 | 45.34 | -0.49 | -1.07 | 45.56 | 45.61 | 45.01 | 1321259 |
| 1713220800 | 45.83 | -0.4 | -0.87 | 46.66 | 47.26 | 45.57 | 865631 |
| 1712961600 | 46.23 | -0.45 | -0.96 | 46.09 | 46.62 | 45.99 | 1304960 |
| 1712875200 | 46.68 | -0.23 | -0.49 | 47.08 | 47.18 | 46.39 | 1222506 |
| 1712788800 | 46.91 | -1.7 | -3.50 | 47.7 | 47.7 | 46.24 | 2375134 |
| 1712702400 | 48.61 | -0.18 | -0.37 | 48.69 | 49.07 | 48.28 | 996991 |
| 1712616000 | 48.79 | 0.8 | 1.67 | 48.09 | 49.05 | 48 | 937894 |
| 1712356800 | 47.99 | -0.03 | -0.06 | 47.87 | 48.2252 | 47.77 | 756314 |
| 1712270400 | 48.02 | -0.48 | -0.99 | 49.12 | 49.21 | 47.9174 | 1021641 |
| 1712184000 | 48.5 | 0.03 | 0.06 | 48.42 | 49.04 | 48.2816 | 1062595 |
| 1712097600 | 48.47 | -1.07 | -2.16 | 49.01 | 49.21 | 48.36 | 983206 |
| 1712011200 | 49.54 | -1.23 | -2.42 | 50.81 | 50.81 | 49.41 | 800063 |
| 1711665600 | 50.77 | -0.04 | -0.08 | 50.92 | 51.24 | 50.61 | 1017360 |
| 1711579200 | 50.81 | 1.27 | 2.56 | 49.72 | 50.84 | 49.71 | 872518 |
| 1711492800 | 49.54 | -0.46 | -0.92 | 50.36 | 50.4 | 49.43 | 699085 |
| 1711406400 | 50 | 0.44 | 0.89 | 49.56 | 50.28 | 49.56 | 543650 |
| 1711147200 | 49.56 | -1.32 | -2.59 | 50.96 | 51.35 | 49.53 | 769682 |
| 1711060800 | 50.88 | 1.17 | 2.35 | 50 | 51.07 | 49.8 | 1471109 |
| 1710974400 | 49.71 | 1.42 | 2.94 | 48.09 | 49.99 | 47.89 | 1006076 |
| 1710888000 | 48.29 | 0.34 | 0.71 | 47.78 | 48.5 | 47.755 | 729908 |
| 1710801600 | 47.95 | -0.08 | -0.17 | 48.2 | 48.355 | 47.67 | 1060689 |
| 1710542400 | 48.03 | -0.07 | -0.15 | 47.81 | 48.76 | 47.81 | 2009473 |
| 1710456000 | 48.1 | -1.03 | -2.10 | 48.84 | 49.28 | 47.92 | 1086958 |
| 1710369600 | 49.13 | 0.54 | 1.11 | 48.68 | 49.59 | 48.68 | 789247 |
| 1710283200 | 48.59 | -0.22 | -0.45 | 48.91 | 49.11 | 48.26 | 511776 |
| 1710196800 | 48.81 | 0.12 | 0.25 | 48.55 | 49.14 | 48.3 | 600032 |
| 1709941200 | 48.69 | -0.13 | -0.27 | 49.6 | 49.795 | 48.56 | 880100 |
| 1709854800 | 48.82 | -0.14 | -0.29 | 49.53 | 49.86 | 48.795 | 1187244 |
| 1709768400 | 48.96 | -0.17 | -0.35 | 49.08 | 49.61 | 47.49 | 1851823 |
| 1709682000 | 49.13 | 1.93 | 4.09 | 46.95 | 49.265 | 46.86 | 1404152 |
| 1709595600 | 47.2 | -0.06 | -0.13 | 47.93 | 48.49 | 46.8 | 1347266 |
| 1709336400 | 47.26 | -0.38 | -0.80 | 46.79 | 47.42 | 45.97 | 1130966 |
| 1709250000 | 47.64 | 0.57 | 1.21 | 47.74 | 48.37 | 47.27 | 1213325 |
| 1709163600 | 47.07 | -0.72 | -1.51 | 47.16 | 47.73 | 47.035 | 1127976 |
| 1709077200 | 47.79 | 1.1 | 2.36 | 47.13 | 47.8 | 46.8 | 634663 |
| 1708990800 | 46.69 | -0.51 | -1.08 | 46.97 | 47.4775 | 46.62 | 774701 |
| 1708731600 | 47.2 | 0.09 | 0.19 | 47.18 | 47.45 | 46.71 | 596958 |
| 1708645200 | 47.11 | -0.04 | -0.08 | 47.19 | 47.8415 | 46.75 | 498903 |
| 1708558800 | 47.15 | -0.06 | -0.13 | 46.9 | 47.245 | 46.3 | 916427 |
| 1708472400 | 47.21 | -0.07 | -0.15 | 46.65 | 47.555 | 46.53 | 729869 |
| 1708126800 | 47.28 | -0.86 | -1.79 | 47.63 | 48.04 | 47.26 | 963133 |
| 1708040400 | 48.14 | 1.1 | 2.34 | 47.26 | 48.57 | 47.26 | 1064615 |
| 1707954000 | 47.04 | 0.98 | 2.13 | 46.74 | 47.09 | 46.09 | 1009985 |
| 1707867600 | 46.06 | -1.42 | -2.99 | 45.87 | 46.58 | 45.35 | 1404173 |
| 1707781200 | 47.48 | 0.74 | 1.58 | 46.77 | 48.1602 | 46.68 | 1020598 |
| 1707522000 | 46.74 | 1.14 | 2.50 | 45.55 | 46.77 | 45.08 | 1093540 |
| 1707435600 | 45.6 | 0.17 | 0.37 | 45.08 | 46.14 | 44.81 | 1706130 |
| 1707349200 | 45.43 | -0.71 | -1.54 | 46.44 | 46.52 | 44.54 | 2321415 |
| 1707262800 | 46.14 | -0.92 | -1.95 | 47.08 | 47.515 | 45.6 | 2461125 |
| 1707176400 | 47.06 | -0.56 | -1.18 | 47.09 | 47.67 | 46.62 | 1309895 |
| 1706917200 | 47.62 | 0.45 | 0.95 | 45.91 | 47.98 | 45.91 | 1722214 |
| 1706830800 | 47.17 | -2.31 | -4.67 | 49.82 | 50 | 45.49 | 2834472 |
| 1706744400 | 49.48 | -2.89 | -5.52 | 50.52 | 51.28 | 49.44 | 2209460 |
| 1706658000 | 52.37 | -0.19 | -0.36 | 52.41 | 52.77 | 52.15 | 988699 |
| 1706571600 | 52.56 | 1.35 | 2.64 | 51.2 | 52.57 | 51 | 1052247 |
| 1706312400 | 51.21 | -0.24 | -0.47 | 51.69 | 52.095 | 51.19 | 817816 |
| 1706226000 | 51.45 | 0.04 | 0.08 | 51.95 | 52.24 | 50.79 | 1185661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
